Spot 220.72
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 00:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.65 | 52.95 | 51.30 | — | — | 170 | — | — | — | — | 0.11 | — |
| — | 44.75 | 48.00 | 46.38 | — | — | 175 | — | — | — | — | 0.11 | — |
| — | 40.05 | 43.00 | 41.52 | — | — | 180 | — | — | — | — | 0.12 | — |
| — | 34.70 | 38.00 | 36.35 | — | — | 185 | — | — | — | — | 0.08 | — |
| — | 29.15 | 32.45 | 30.80 | — | — | 190 | — | — | — | — | 0.13 | — |
| — | 24.75 | 28.00 | 26.38 | — | — | 195 | — | — | — | — | 0.20 | — |
| — | 22.25 | 25.60 | 23.93 | — | — | 197.5 | — | — | 0.08 | 0.03 | 0.13 | — |
| — | 20.20 | 22.50 | 21.35 | — | — | 200 | — | — | 0.13 | 0.10 | 0.16 | — |
| — | 17.85 | 20.00 | 18.93 | — | — | 202.5 | — | — | 0.18 | 0.11 | 0.26 | — |
| — | 15.45 | 17.70 | 16.57 | — | — | 205 | — | — | 0.29 | 0.26 | 0.33 | — |
| — | 12.70 | 15.95 | 14.32 | — | — | 207.5 | — | — | 0.46 | 0.38 | 0.53 | — |
| — | 11.25 | 13.15 | 12.20 | — | — | 210 | — | — | 0.73 | 0.60 | 0.87 | — |
| — | 8.35 | 11.65 | 10.00 | — | — | 212.5 | — | — | 1.06 | 0.81 | 1.31 | — |
| — | 6.40 | 9.00 | 7.70 | +0.73 | 29.4% | 215 | 29.4% | -0.27 | 1.83 | 1.75 | 1.91 | — |
| — | 5.20 | 7.10 | 6.15 | +0.64 | 29.4% | 217.5 | 29.4% | -0.36 | 2.52 | 2.24 | 2.80 | — |
| — | 4.50 | 4.70 | 4.60 | +0.54 | 29.5% | 220 | 29.5% | -0.46 | 3.60 | 3.30 | 3.90 | — |
| — | 3.25 | 3.85 | 3.55 | +0.45 | 29.8% | 222.5 | 29.8% | -0.56 | 4.95 | 4.65 | 5.25 | — |
| — | 2.40 | 2.96 | 2.68 | +0.36 | 30.3% | 225 | 30.3% | -0.65 | 6.33 | 5.65 | 7.00 | — |
| — | 1.72 | 1.96 | 1.84 | +0.28 | 30.8% | 227.5 | 30.8% | -0.73 | 8.57 | 7.90 | 9.25 | — |
| — | 1.23 | 1.48 | 1.35 | +0.21 | 31.5% | 230 | 31.5% | -0.79 | 10.32 | 9.05 | 11.60 | — |
| — | 0.84 | 1.05 | 0.94 | +0.16 | 32.3% | 232.5 | 32.3% | -0.85 | 12.32 | 10.65 | 14.00 | — |
| — | 0.61 | 0.71 | 0.66 | +0.12 | 33.2% | 235 | 33.2% | -0.89 | 14.40 | 12.95 | 15.85 | — |
| — | 0.33 | 0.56 | 0.45 | +0.09 | 34.2% | 237.5 | 34.2% | -0.91 | 16.70 | 15.05 | 18.35 | — |
| — | 0.24 | 0.50 | 0.37 | +0.07 | 35.3% | 240 | 35.3% | -0.94 | 19.43 | 18.65 | 20.20 | — |
| — | 0.22 | 0.47 | 0.34 | +0.05 | 36.4% | 242.5 | 36.4% | -0.95 | 21.40 | 19.85 | 22.95 | — |
| — | 0.15 | 0.23 | 0.19 | +0.04 | 37.6% | 245 | 37.6% | -0.97 | 24.23 | 22.90 | 25.55 | — |
| — | 0.01 | 0.47 | 0.24 | +0.03 | 38.9% | 247.5 | 38.9% | -0.98 | 26.23 | 24.80 | 27.65 | — |
| — | 0.11 | 0.15 | 0.13 | +0.03 | 40.2% | 250 | 40.2% | -0.98 | 29.25 | 27.30 | 31.20 | — |
| — | 0.05 | 0.30 | 0.17 | +0.02 | 41.6% | 252.5 | 41.6% | -0.99 | 31.32 | 29.80 | 32.85 | — |
| — | 0.07 | 0.15 | 0.11 | +0.02 | 42.9% | 255 | 42.9% | -0.99 | 33.92 | 32.30 | 35.55 | — |
| — | 0.06 | 0.12 | 0.09 | +0.01 | 44.3% | 257.5 | 44.3% | -1.00 | 36.45 | 34.80 | 38.10 | — |
| — | 0.01 | 0.13 | 0.07 | +0.01 | 45.8% | 260 | 45.8% | -1.00 | 38.95 | 37.30 | 40.60 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.